Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Machinery Sector (CIX: MSECTOR622 )

3,071.19 -56.87 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1754 1791 1726 1772 0 +15.78(+0.90%)
Oct 28, 2022 1764 1792 1756 1756 0 -1.10(-0.06%)
Oct 27, 2022 1741 1780 1741 1757 0 +5.50(+0.31%)
Oct 26, 2022 1726 1759 1725 1751 0 +19.08(+1.10%)
Oct 25, 2022 1715 1740 1715 1732 0 +12.48(+0.73%)
Oct 24, 2022 1719 1732 1710 1720 0 +7.34(+0.43%)
Oct 21, 2022 1702 1716 1675 1712 0 +6.24(+0.37%)
Oct 20, 2022 1707 1723 1697 1706 0 +9.17(+0.54%)
Oct 19, 2022 1725 1730 1676 1697 0 -35.96(-2.08%)
Oct 18, 2022 1763 1763 1718 1733 0 -9.17(-0.53%)
Oct 17, 2022 1752 1790 1740 1742 0 +17.61(+1.02%)
Oct 14, 2022 1761 1771 1710 1725 0 -36.33(-2.06%)
Oct 13, 2022 1706 1777 1688 1761 0 +35.23(+2.04%)
Oct 12, 2022 1688 1730 1679 1726 0 +42.56(+2.53%)
Oct 11, 2022 1705 1720 1673 1683 0 -54.30(-3.13%)
Oct 07, 2022 1737 1737 1737 1737 0 -35.23(-1.99%)
Oct 06, 2022 1792 1798 1762 1773 0 -31.55(-1.75%)
Oct 05, 2022 1773 1808 1761 1804 0 +6.60(+0.37%)
Oct 04, 2022 1776 1812 1772 1798 0 +43.67(+2.49%)
Oct 03, 2022 1714 1775 1714 1754 0 +49.90(+2.93%)
Sep 30, 2022 1683 1721 1683 1704 0 +11.37(+0.67%)
Sep 29, 2022 1736 1736 1644 1693 0 -32.29(-1.87%)
Sep 28, 2022 1689 1740 1688 1725 0 +32.66(+1.93%)
Sep 27, 2022 1709 1719 1679 1692 0 -1.47(-0.09%)
Sep 26, 2022 1700 1725 1675 1694 0 -18.34(-1.07%)
Sep 23, 2022 1725 1728 1692 1712 0 -28.26(-1.62%)
Sep 22, 2022 1783 1785 1734 1740 0 -44.03(-2.47%)
Sep 21, 2022 1798 1806 1778 1784 0 -9.54(-0.53%)
Sep 20, 2022 1807 1807 1776 1794 0 -32.66(-1.79%)
Sep 19, 2022 1794 1833 1783 1827 0 +22.39(+1.24%)
Sep 16, 2022 1842 1856 1784 1804 0 -50.64(-2.73%)
Sep 15, 2022 1874 1894 1849 1855 0 -13.58(-0.73%)
Sep 14, 2022 1907 1907 1850 1868 0 -35.59(-1.87%)
Sep 13, 2022 1928 1945 1892 1904 0 -64.58(-3.28%)
Sep 12, 2022 1954 1991 1954 1969 0 +20.55(+1.05%)
Sep 09, 2022 1921 1991 1921 1948 0 +18.71(+0.97%)
Sep 08, 2022 1892 1929 1873 1929 0 +35.60(+1.88%)
Sep 07, 2022 1858 1900 1853 1894 0 +34.49(+1.86%)
Sep 06, 2022 1893 1912 1849 1859 0 -49.17(-2.58%)
Sep 02, 2022 1908 1908 1908 1908 0 +23.85(+1.27%)
Sep 01, 2022 1928 1928 1854 1885 0 -47.70(-2.47%)
Aug 31, 2022 1965 1965 1920 1932 0 -21.28(-1.09%)
Aug 30, 2022 1968 1970 1932 1954 0 -4.41(-0.23%)
Aug 29, 2022 1974 1985 1940 1958 0 -34.49(-1.73%)
Aug 26, 2022 2072 2072 1989 1992 0 -74.48(-3.60%)
Aug 25, 2022 2032 2081 2018 2067 0 +31.18(+1.53%)
Aug 24, 2022 2056 2068 2017 2036 0 -33.75(-1.63%)
Aug 23, 2022 2032 2085 2030 2069 0 +35.59(+1.75%)
Aug 22, 2022 2075 2075 2024 2034 0 -52.84(-2.53%)
Aug 19, 2022 2110 2110 2077 2087 0 -20.91(-0.99%)
Aug 18, 2022 2106 2114 2091 2108 0 +1.83(+0.09%)
Aug 17, 2022 2119 2121 2083 2106 0 -41.09(-1.91%)
Aug 16, 2022 2151 2155 2128 2147 0 -4.41(-0.20%)
Aug 15, 2022 2087 2163 2087 2151 0 +71.92(+3.46%)
Aug 12, 2022 2082 2094 2055 2079 0 +1.47(+0.07%)
Aug 11, 2022 2029 2115 2029 2078 0 +54.67(+2.70%)
Aug 10, 2022 2073 2074 2002 2023 0 -121.45(-5.66%)
Aug 09, 2022 2131 2145 2099 2145 0 +16.51(+0.78%)
Aug 08, 2022 2091 2130 2070 2128 0 +39.63(+1.90%)
Aug 05, 2022 2082 2112 2072 2089 0 +1.83(+0.09%)
Aug 04, 2022 2038 2110 2036 2087 0 +59.44(+2.93%)
Aug 03, 2022 2021 2046 2021 2027 0 +8.08(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.